Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 105.62 | 106.01 | 103.04 | 103.08 | 439,638 | -3.57(-3.35%) |
Nov 29, 2021 | 107.77 | 108.19 | 106.28 | 106.66 | 144,381 | +0.19(+0.18%) |
Nov 26, 2021 | 108.09 | 108.85 | 105.99 | 106.46 | 171,113 | -4.47(-4.03%) |
Nov 24, 2021 | 110.22 | 111.76 | 109.81 | 110.93 | 177,504 | +0.15(+0.13%) |
Nov 23, 2021 | 110.01 | 110.97 | 108.75 | 110.78 | 104,645 | +1.14(+1.04%) |
Nov 22, 2021 | 109.34 | 110.68 | 109.21 | 109.64 | 107,587 | +0.61(+0.56%) |
Nov 19, 2021 | 109.92 | 110.19 | 108.83 | 109.03 | 162,752 | -1.19(-1.08%) |
Nov 18, 2021 | 110.81 | 110.22 | 109.78 | 110.22 | 121,107 | -0.04(-0.04%) |
Nov 17, 2021 | 110.08 | 110.43 | 109.22 | 110.25 | 130,929 | +0.00(+0.00%) |
Nov 16, 2021 | 109.65 | 110.61 | 108.65 | 110.25 | 148,647 | +0.91(+0.83%) |
Nov 15, 2021 | 110.43 | 110.57 | 109.01 | 109.35 | 74,513 | -0.69(-0.63%) |
Nov 12, 2021 | 108.95 | 110.20 | 108.95 | 110.04 | 123,795 | +1.38(+1.27%) |
Nov 11, 2021 | 109.67 | 110.20 | 108.50 | 108.66 | 126,374 | -0.76(-0.69%) |
Nov 10, 2021 | 110.65 | 109.42 | 211,975 | -1.52(-1.37%) | ||
Nov 09, 2021 | 110.27 | 111.34 | 110.19 | 110.94 | 146,989 | +0.75(+0.68%) |
Nov 08, 2021 | 109.63 | 110.73 | 108.77 | 110.19 | 247,498 | +1.76(+1.62%) |
Nov 05, 2021 | 107.87 | 109.03 | 107.87 | 108.43 | 106,679 | +1.43(+1.34%) |
Nov 04, 2021 | 106.51 | 109.15 | 106.05 | 107.00 | 199,087 | +0.97(+0.92%) |
Nov 03, 2021 | 104.63 | 106.24 | 104.46 | 106.02 | 163,832 | +1.10(+1.05%) |
Nov 02, 2021 | 105.24 | 105.83 | 104.48 | 104.92 | 225,822 | -0.25(-0.24%) |
Nov 01, 2021 | 103.09 | 105.72 | 102.99 | 105.17 | 198,983 | +2.62(+2.56%) |
Oct 29, 2021 | 101.94 | 103.03 | 101.57 | 102.55 | 231,496 | +0.59(+0.58%) |
Oct 28, 2021 | 101.02 | 102.62 | 100.51 | 101.96 | 356,254 | +1.88(+1.88%) |
Oct 27, 2021 | 99.30 | 101.23 | 99.37 | 100.08 | 338,551 | +1.39(+1.41%) |
Oct 26, 2021 | 95.15 | 98.69 | 426,302 | -0.08(-0.08%) | ||
Oct 25, 2021 | 98.71 | 100.31 | 97.91 | 98.77 | 452,053 | +0.28(+0.29%) |
Oct 22, 2021 | 97.35 | 99.04 | 97.35 | 98.49 | 237,128 | +1.24(+1.28%) |
Oct 21, 2021 | 96.24 | 97.33 | 95.93 | 97.24 | 185,610 | +1.32(+1.38%) |
Oct 20, 2021 | 94.72 | 96.54 | 94.53 | 95.92 | 137,699 | +0.78(+0.82%) |
Oct 19, 2021 | 96.87 | 96.87 | 94.70 | 95.15 | 131,370 | -0.94(-0.98%) |
Oct 18, 2021 | 94.93 | 96.51 | 94.85 | 96.09 | 131,596 | +0.55(+0.58%) |
Oct 15, 2021 | 93.94 | 96.01 | 93.19 | 95.54 | 296,956 | +2.66(+2.86%) |
Oct 14, 2021 | 92.97 | 93.69 | 92.56 | 92.88 | 446,834 | +0.46(+0.49%) |
Oct 13, 2021 | 92.69 | 93.15 | 91.70 | 92.42 | 151,616 | -0.22(-0.24%) |
Oct 12, 2021 | 92.75 | 93.49 | 92.40 | 92.64 | 197,112 | -0.38(-0.41%) |
Oct 11, 2021 | 94.99 | 95.13 | 93.00 | 93.02 | 124,607 | -1.61(-1.70%) |
Oct 08, 2021 | 95.21 | 95.55 | 93.96 | 94.63 | 148,797 | -0.50(-0.52%) |
Oct 07, 2021 | 94.64 | 95.61 | 94.13 | 95.13 | 242,991 | +1.31(+1.40%) |
Oct 06, 2021 | 93.24 | 94.05 | 92.60 | 93.82 | 181,008 | -0.31(-0.33%) |
Oct 05, 2021 | 94.43 | 94.58 | 93.22 | 94.13 | 287,214 | +0.52(+0.56%) |
Oct 04, 2021 | 94.13 | 94.55 | 93.06 | 93.60 | 166,697 | -0.66(-0.70%) |
Oct 01, 2021 | 92.10 | 94.66 | 92.10 | 94.26 | 359,586 | +1.59(+1.72%) |
Sep 30, 2021 | 95.18 | 95.49 | 92.56 | 92.67 | 210,895 | -2.09(-2.20%) |
Sep 29, 2021 | 95.84 | 96.10 | 94.60 | 94.76 | 155,036 | -0.81(-0.84%) |
Sep 28, 2021 | 98.49 | 98.49 | 95.52 | 95.57 | 104,670 | -3.35(-3.39%) |
Sep 27, 2021 | 97.73 | 99.27 | 97.70 | 98.91 | 247,677 | +1.34(+1.37%) |
Sep 24, 2021 | 97.23 | 98.38 | 96.52 | 97.57 | 200,545 | +0.25(+0.26%) |
Sep 23, 2021 | 96.93 | 98.05 | 96.85 | 97.32 | 173,353 | +0.83(+0.86%) |
Sep 22, 2021 | 96.46 | 97.32 | 94.90 | 96.50 | 228,374 | +0.83(+0.87%) |
Sep 21, 2021 | 96.80 | 96.80 | 95.23 | 95.66 | 325,654 | -0.49(-0.50%) |
Sep 20, 2021 | 95.83 | 96.49 | 94.54 | 96.15 | 239,227 | -1.26(-1.30%) |
Sep 17, 2021 | 96.78 | 97.70 | 96.14 | 97.41 | 627,448 | +0.38(+0.39%) |
Sep 16, 2021 | 97.09 | 98.01 | 96.59 | 97.03 | 240,790 | +0.07(+0.07%) |
Sep 15, 2021 | 97.23 | 97.45 | 96.59 | 96.96 | 241,891 | -0.31(-0.32%) |
Sep 14, 2021 | 96.88 | 97.41 | 96.40 | 97.27 | 352,512 | +0.55(+0.57%) |
Sep 13, 2021 | 96.26 | 97.29 | 95.80 | 96.72 | 178,948 | +1.41(+1.48%) |
Sep 10, 2021 | 97.39 | 98.05 | 95.13 | 95.31 | 204,738 | -1.70(-1.75%) |
Sep 09, 2021 | 97.80 | 98.84 | 96.98 | 97.01 | 153,039 | -1.04(-1.06%) |
Sep 08, 2021 | 97.15 | 99.35 | 96.77 | 98.05 | 285,717 | +0.90(+0.93%) |
Sep 07, 2021 | 98.42 | 98.42 | 96.90 | 97.15 | 293,141 | -1.77(-1.79%) |
Sep 03, 2021 | 100.09 | 100.31 | 98.67 | 98.91 | 187,228 | -1.56(-1.56%) |
Sep 02, 2021 | 101.03 | 101.03 | 99.79 | 100.48 | 201,581 | -0.05(-0.05%) |